Western Gold Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	21.680	22.850	21.320	21.880	21.880	19,389,311
2026-07-17	22.700	22.970	21.440	21.680	21.680	18,003,322
2026-07-16	22.800	23.770	22.660	23.170	23.170	20,790,664
2026-07-15	23.880	24.400	22.790	22.960	22.960	22,804,462
2026-07-14	22.440	24.100	22.320	24.080	24.080	30,263,987
2026-07-13	24.600	24.600	23.490	23.620	23.620	19,853,033
2026-07-10	24.760	25.800	23.910	24.900	24.900	26,725,915
2026-07-09	23.880	24.950	23.760	24.650	24.650	28,288,857
2026-07-08	24.290	26.250	24.050	25.120	25.120	31,267,676
2026-07-07	24.500	25.730	24.400	24.580	24.580	24,990,934
2026-07-06	25.040	27.850	25.040	25.340	25.340	46,976,543
2026-07-03	24.550	25.910	24.250	25.910	25.910	19,324,242
2026-07-02	22.820	23.920	22.400	23.550	23.550	31,211,617
2026-07-01	21.450	22.700	21.450	22.320	22.320	14,118,958
2026-06-30	22.160	22.390	21.510	22.000	22.000	19,472,783
2026-06-29	22.360	23.080	22.170	22.550	22.550	12,624,206
2026-06-26	23.590	23.700	22.180	22.470	22.470	13,399,118
2026-06-25	23.300	23.790	23.050	23.370	23.370	14,026,402
2026-06-24	24.220	24.480	23.800	24.230	24.230	12,403,704
2026-06-23	26.480	26.570	24.210	24.220	24.220	21,477,492
2026-06-22	26.030	26.970	25.220	26.900	26.900	17,167,293
2026-06-18	26.760	27.130	25.980	26.280	26.280	13,707,571
2026-06-17	26.900	27.420	26.500	27.100	27.100	12,625,147
2026-06-16	27.300	27.380	26.770	26.940	26.784	15,657,978
2026-06-15	27.340	27.550	26.880	27.300	27.142	22,068,371
2026-06-12	25.500	26.650	25.100	26.120	25.969	21,783,441
2026-06-11	24.010	25.180	24.010	24.950	24.806	13,725,478
2026-06-10	24.500	24.820	24.060	24.500	24.358	11,134,756
2026-06-09	25.000	25.250	24.250	25.120	25.120	10,917,811
2026-06-08	24.600	25.260	24.030	24.600	24.600	14,899,622
2026-06-05	26.270	26.570	25.910	26.060	26.060	10,970,472
2026-06-04	27.180	27.330	26.450	26.480	26.480	14,180,704
2026-06-03	27.150	27.700	26.820	27.430	27.430	11,689,246
2026-06-02	27.230	28.050	26.600	27.900	27.900	15,281,740
2026-06-01	27.050	27.900	27.010	27.480	27.480	11,548,142
2026-05-29	28.450	28.900	27.130	27.440	27.440	14,617,485
2026-05-28	28.000	28.290	27.350	27.800	27.800	15,889,534
2026-05-27	29.690	29.980	28.360	28.600	28.600	23,523,847
2026-05-26	28.160	30.840	27.800	30.600	30.600	35,927,134
2026-05-25	28.680	29.340	28.170	28.380	28.380	15,062,856
2026-05-22	27.670	28.310	27.000	28.130	28.130	12,762,098
2026-05-21	28.810	29.200	27.520	27.640	27.640	13,207,701
2026-05-20	28.210	28.410	27.710	28.380	28.380	12,434,700
2026-05-19	29.450	29.450	28.470	28.840	28.840	12,485,366
2026-05-18	28.950	29.600	28.930	29.290	29.290	16,108,334
2026-05-15	31.160	31.380	29.510	29.790	29.790	26,977,546
2026-05-14	33.000	33.440	31.920	31.960	31.960	17,124,630
2026-05-13	33.940	34.320	32.950	33.260	33.260	15,591,825
2026-05-12	35.100	35.290	33.700	33.840	33.840	16,829,781
2026-05-11	35.070	35.460	34.210	34.660	34.660	25,203,259
2026-05-08	33.860	35.930	33.850	35.580	35.580	35,201,738
2026-05-07	34.550	34.670	33.520	34.180	34.180	24,019,752
2026-05-06	32.500	34.350	32.210	34.170	34.170	29,932,970
2026-04-30	32.440	32.750	31.980	32.590	32.590	20,433,665
2026-04-29	30.800	32.470	30.600	32.260	32.260	14,975,800
2026-04-28	31.650	31.900	31.050	31.220	31.220	9,050,036
2026-04-27	31.500	32.400	31.350	31.960	31.960	10,257,575
2026-04-24	32.040	32.200	31.320	31.900	31.900	11,340,577
2026-04-23	33.360	33.730	31.920	32.290	32.290	18,474,061
2026-04-22	33.390	34.150	33.160	33.770	33.770	15,911,189

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.0580 CNY
2022-06-21	0.0350 CNY
2021-06-18	0.0370 CNY
2020-05-28	0.0200 CNY
2019-06-06	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.